CTCP Tập đoàn Đất Xanh (dxg)

10.60
-0.20
(-1.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.15 -1.37% 262,708,000 -26,030,636 -298.0
10.55
15.50
10.60
2 tháng
(2026-07-20) 		-0.55 -4.85% 516,131,200 -35,035,636 -393.8
9.97
15.50
10.60
3 tháng
(2026-06-22) 		-2.20 -16.92% 680,581,900 -37,680,136 -429.0
9.97
15.50
10.60
6 tháng
(2026-03-23) 		-0.65 -5.66% 1,674,958,100 -50,642,136 -572.9
9.43
15.50
10.60
12 tháng
(2025-09-23) 		-9.33 -46.35% 3,927,262,400 -160,409,536 -2,460.7
9.43
20.53
10.60
24 tháng
(2024-09-30) 		-1.21 -10.09% 8,253,590,600 -71,970,984 -1,747.3
8.06
21.23
10.60
36 tháng
(2023-10-04) 		-1.32 -10.91% 11,597,068,900 -90,180,475 -2,035.9
7.73
21.23
10.60
60 tháng
(2021-10-14) 		-3.91 -26.59% 18,397,295,300 -145,513,633 -2,350.7
5.81
31.84
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
13.03
 5,395,900 13.03 13.27 12.85 1,435,200 304,200 24.8
07/09/2021
13.03
 4,232,200 13.56 13.62 12.91 17,500 135,300 -2.6
06/09/2021
13.56
 8,691,600 13.09 13.71 13.21 627,300 31,500 13.6
01/09/2021
13.09
 3,386,300 13.15 13.27 12.94 274,900 5,000 6.0
31/08/2021
13.15
 4,858,000 13.18 13.27 12.94 699,500 12,000 15.2
30/08/2021
13.18
 6,683,400 12.82 13.41 13.03 113,728 308,428 -4.3
27/08/2021
12.82
 3,400,100 12.38 12.85 12.23 343,100 9,200 7.1
26/08/2021
12.38
 2,780,200 12.50 12.70 12.38 9,000 119,800 -2.3
25/08/2021
12.50
 4,099,900 12.50 12.50 12.14 12,100 829,100 -17.0
24/08/2021
12.50
 5,803,500 12.41 12.67 12.32 187,100 283,400 -2.0
23/08/2021
12.41
 8,403,100 13.03 13.06 12.35 488,500 121,000 7.8
20/08/2021
13.03
 16,381,000 13.92 14.18 12.97 255,000 203,200 1.0
19/08/2021
13.92
 5,552,000 13.92 14.07 13.62 217,500 105,500 2.6
18/08/2021
13.92
 5,231,200 14.10 14.18 13.77 114,400 1,371,600 -29.6
17/08/2021
14.10
 5,291,400 14.10 14.45 13.92 5,500 405,300 -9.5
16/08/2021
14.10
 18,807,500 13.53 14.45 13.68 442,900 2,144,600 -40.6
13/08/2021
13.53
 3,642,600 13.44 13.59 13.15 98,800 504,000 -9.5
12/08/2021
13.44
 8,396,300 13.15 13.77 13.18 987,800 501,000 11.1
11/08/2021
13.15
 7,010,100 13.71 13.71 13.15 230,000 1,000,000 -17.4
10/08/2021
13.71
 5,366,700 13.89 13.98 13.50 515,300 657,800 -3.3
09/08/2021
13.89
 5,071,100 13.68 14.10 13.50 400,100 73,800 7.7
06/08/2021
13.68
 7,748,200 13.41 13.86 13.47 1,227,500 21,500 27.9
05/08/2021
13.41
 6,454,000 12.91 13.47 12.79 278,400 6,600 6.1
04/08/2021
12.91
 3,904,400 13.03 13.21 12.88 321,200 33,400 6.3
03/08/2021
13.03
 4,968,200 12.85 13.24 12.91 359,000 101,000 5.7
02/08/2021
12.85
 5,068,000 12.76 13.15 12.64 146,900 3,500 3.1
30/07/2021
12.76
 4,104,400 12.59 12.94 12.61 71,900 86,300 -0.3
29/07/2021
12.59
 3,927,100 12.29 12.73 12.32 93,700 2,200 1.9
28/07/2021
12.29
 2,856,100 12.44 12.56 12.29 254,000 5,100 5.2
27/07/2021
12.44
 3,938,800 12.50 12.67 12.38 17,500 300 0.4
26/07/2021
12.50
 3,008,400 12.26 12.73 12.02 286,900 500,000 -4.5
23/07/2021
12.26
 6,128,200 13.00 13.09 12.26 101,300 592,800 -10.5
22/07/2021
13.00
 7,713,000 12.20 13.03 12.11 2,064,500 8,700 44.5
21/07/2021
12.20
 4,168,800 12.02 12.44 12.02 388,400 200 8.1
20/07/2021
12.02
 8,102,400 11.90 12.02 11.25 273,500 91,000 3.6
19/07/2021
11.90
 15,023,700 12.79 12.79 11.90 2,655,900 535,900 43.3
16/07/2021
12.79
 4,325,700 13.21 13.21 12.79 165,900 1,238,600 -23.5
15/07/2021
13.21
 3,810,500 13.24 13.30 12.91 245,600 560,000 -6.9
14/07/2021
13.24
 3,125,800 13.27 13.50 12.79 74,900 92,400 -0.4
13/07/2021
13.27
 3,538,100 13.03 13.27 12.73 168,400 39,000 2.8
12/07/2021
13.03
 10,380,300 13.62 13.62 12.67 3,715,000 344,500 73.3
09/07/2021
13.62
 6,451,500 13.59 13.80 12.91 1,906,500 209,000 38.8
08/07/2021
13.59
 7,530,600 12.97 13.86 13.03 1,782,700 194,800 35.2
07/07/2021
12.97
 9,081,400 12.61 13.03 12.47 2,578,800 1,872,000 15.5
06/07/2021
12.61
 15,302,400 13.56 13.56 12.61 2,916,800 1,856,400 23.0
05/07/2021
13.56
 9,525,400 14.10 14.10 13.50 603,600 126,200 -0.6
02/07/2021
14.10
 5,449,800 14.10 14.27 14.07 97,400 0 2.3
01/07/2021
14.10
 5,766,900 14.21 14.33 14.04 47,000 2,100 1.1
30/06/2021
14.21
 3,388,400 14.24 14.45 14.18 301,500 1,200 7.2
29/06/2021
14.24
 4,869,700 14.42 14.57 14.21 482,200 9,200 11.5
28/06/2021
14.42
 6,570,600 14.30 14.60 14.36 936,300 103,200 20.4
25/06/2021
14.30
 3,797,800 14.33 14.36 14.10 1,148,300 40,400 26.7
24/06/2021
14.33
 7,174,100 14.04 14.33 14.01 2,714,300 268,800 58.7
23/06/2021
14.04
 8,340,200 14.45 14.54 13.92 1,578,000 385,300 28.5
22/06/2021
14.45
 7,629,100 14.04 14.69 14.01 755,900 487,600 6.5
21/06/2021
14.04
 6,139,500 14.30 14.33 13.98 167,700 1,734,000 -37.2
18/06/2021
14.30
 8,917,100 14.30 14.36 13.62 2,160,400 4,642,800 -58.8
17/06/2021
14.30
 9,480,800 14.15 14.39 13.68 2,190,900 2,046,300 4.2
16/06/2021
14.15
 10,502,700 14.81 14.81 14.15 2,189,600 1,526,800 16.2
15/06/2021
14.81
 9,753,900 14.92 15.07 14.60 2,574,400 190,600 59.3
14/06/2021
14.92
 15,644,300 14.95 15.40 14.89 3,502,500 940,300 65.5
11/06/2021
14.95
 20,790,200 13.98 14.95 13.95 512,800 5,981,700 -133.4
10/06/2021
13.98
 20,089,200 14.27 14.45 13.38 602,000 7,191,600 -156.5
09/06/2021
14.27
 42,871,800 15.34 15.34 14.27 796,100 18,450,200 -427.2
08/06/2021
15.34
 26,667,600 16.46 16.46 15.34 736,300 8,927,800 -216.1
07/06/2021
16.46
 13,604,600 17.06 17.18 15.87 142,900 1,295,100 -32.1
04/06/2021
17.06
 11,504,800 17.12 17.35 16.76 326,400 1,330,700 -28.9
03/06/2021
17.12
 17,388,700 16.32 17.44 16.29 118,700 1,066,900 -26.6
02/06/2021
16.32
 10,360,300 16.49 16.58 16.05 11,800 539,100 -14.5
01/06/2021
16.49
 9,547,800 16.58 16.76 16.29 214,600 686,100 -13.1
31/05/2021
16.58
 13,322,700 16.05 16.88 15.81 2,349,500 1,183,400 31.4
28/05/2021
16.05
 8,892,500 15.99 16.29 15.87 628,300 671,400 -1.1
27/05/2021
15.99
 17,403,500 15.46 16.46 15.46 893,100 339,700 14.8
26/05/2021
15.46
 12,415,300 15.04 15.64 14.92 988,100 434,700 14.8
25/05/2021
15.04
 17,251,500 15.43 15.78 15.01 33,700 2,063,200 -52.2
24/05/2021
15.43
 21,624,300 14.42 15.43 14.45 155,800 534,400 -9.7
21/05/2021
14.42
 9,694,100 13.83 14.66 13.80 206,500 45,800 3.9
20/05/2021
13.83
 6,046,100 13.71 14.04 13.68 89,500 1,018,200 -21.7
19/05/2021
13.71
 5,362,000 13.71 14.04 13.50 132,800 157,800 -0.6
18/05/2021
13.71
 8,652,400 14.18 14.18 13.65 212,800 713,700 -11.7
17/05/2021
14.18
 5,139,100 14.42 14.57 14.10 14,700 641,100 -15.1
14/05/2021
14.42
 7,134,100 14.69 14.87 14.33 60,500 1,052,000 -24.4
13/05/2021
14.69
 12,108,400 14.60 15.01 14.51 605,000 301,600 7.6
12/05/2021
14.60
 5,871,400 14.27 14.69 14.21 625,500 59,200 13.9
11/05/2021
14.27
 11,763,300 13.86 14.75 13.86 93,700 56,200 1.0
10/05/2021
13.86
 4,513,600 13.83 13.92 13.65 836,000 72,300 17.8
07/05/2021
13.83
 5,582,600 13.80 14.21 13.65 417,500 907,900 -11.5
06/05/2021
13.80
 5,576,200 13.65 14.27 13.59 53,900 35,800 0.4
05/05/2021
13.65
 4,422,100 13.56 13.89 13.62 332,700 108,800 5.2
04/05/2021
13.56
 5,479,500 13.89 13.89 13.33 170,600 446,600 -6.3
29/04/2021
13.89
 5,445,800 13.74 14.01 13.59 1,163,600 11,900 27.0
28/04/2021
13.74
 4,365,700 13.59 13.86 13.47 208,200 76,400 3.0
27/04/2021
13.59
 5,666,500 13.36 13.74 13.09 867,900 92,000 17.6
26/04/2021
13.36
 8,605,800 14.24 14.27 13.27 309,800 455,300 -3.3
23/04/2021
14.24
 10,305,400 14.21 14.33 13.56 1,275,000 487,700 18.7
22/04/2021
14.21
 9,907,200 15.19 15.22 14.21 580,300 2,857,400 -66.3
20/04/2021
15.19
 13,733,900 15.19 15.61 14.69 565,300 15,300 14.3
19/04/2021
15.19
 16,272,100 14.36 15.19 14.10 2,032,400 198,700 46.2
16/04/2021
14.36
 8,312,500 14.45 14.69 14.10 1,390,300 419,800 23.6
15/04/2021
14.45
 12,856,600 14.12 14.81 13.92 84,000 1,519,500 -35.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc